|
 NZX 50 Index Gross - New Zealand Exchange - [Ticker: ^NZ50] |     | | Last Trade | 8,053.81 | Last Trade Time | 2017-11-01 - 21:00:00 | | Variation | -92.53 (-1.14%) | Open | 8,146.34 | | High | 8,146.89 | Low | 8,028.24 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 8,146.34 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ^NZ50 quotes from 2000-01-01 to 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-10-02 | 24,515,000 | 3,187.96 | 3,232.64 | 3,186.11 | 3,232.64 | 00:00:00 | | 2008-10-03 | 30,351,000 | 3,232.64 | 3,232.64 | 3,140.70 | 3,151.54 | 00:00:00 | | 2008-10-06 | 19,543,000 | 3,151.54 | 3,151.54 | 3,047.40 | 3,048.38 | 00:00:00 | | 2008-10-07 | 30,385,400 | 3,048.38 | 3,048.38 | 2,962.38 | 3,004.19 | 00:00:00 | | 2008-10-08 | 45,634,000 | 3,004.19 | 3,004.19 | 2,937.58 | 2,948.31 | 00:00:00 | | 2008-10-09 | 47,302,200 | 2,948.31 | 2,948.31 | 2,925.09 | 2,944.40 | 00:00:00 | | 2008-10-10 | 35,688,000 | 2,944.40 | 2,944.40 | 2,803.46 | 2,805.31 | 00:00:00 | | 2008-10-13 | 31,891,600 | 2,805.31 | 2,851.89 | 2,777.75 | 2,782.39 | 00:00:00 | | 2008-10-14 | 32,398,600 | 2,782.39 | 2,983.76 | 2,782.39 | 2,948.97 | 00:00:00 | | 2008-10-15 | 29,720,000 | 2,948.97 | 2,948.97 | 2,890.78 | 2,904.64 | 00:00:00 | | 2008-10-16 | 36,471,200 | 2,904.64 | 2,904.64 | 2,759.22 | 2,764.69 | 00:00:00 | | 2008-10-17 | 37,649,400 | 2,764.69 | 2,839.78 | 2,764.69 | 2,808.76 | 00:00:00 | | 2008-10-20 | 28,140,800 | 2,808.76 | 2,889.92 | 2,808.76 | 2,889.92 | 00:00:00 | | 2008-10-21 | 29,420,000 | 2,889.92 | 2,971.63 | 2,889.92 | 2,952.02 | 00:00:00 | | 2008-10-22 | 20,262,600 | 2,952.02 | 2,952.02 | 2,899.40 | 2,899.40 | 00:00:00 | | 2008-10-23 | 26,724,400 | 2,899.40 | 2,899.40 | 2,807.34 | 2,807.34 | 00:00:00 | | 2008-10-24 | 24,322,600 | 2,807.34 | 2,836.16 | 2,773.78 | 2,778.55 | 00:00:00 | | 2008-10-28 | 26,641,000 | 2,778.55 | 2,780.66 | 2,684.73 | 2,687.10 | 00:00:00 | | 2008-10-29 | 39,490,800 | 2,687.10 | 2,809.61 | 2,687.10 | 2,745.60 | 00:00:00 | | 2008-10-30 | 25,265,200 | 2,745.60 | 2,772.19 | 2,738.68 | 2,762.82 | 00:00:00 | | 2008-10-31 | 31,429,200 | 2,762.82 | 2,820.86 | 2,762.82 | 2,820.86 | 00:00:00 | | 2008-11-03 | 16,670,200 | 2,820.86 | 2,856.66 | 2,819.80 | 2,856.66 | 00:00:00 | | 2008-11-04 | 36,355,600 | 2,856.66 | 2,871.90 | 2,841.61 | 2,844.31 | 00:00:00 | | 2008-11-05 | 18,429,800 | 2,844.31 | 2,898.47 | 2,844.31 | 2,886.11 | 00:00:00 | | 2008-11-06 | 22,120,200 | 2,886.11 | 2,886.11 | 2,832.18 | 2,840.13 | 00:00:00 | | 2008-11-07 | 20,056,800 | 2,840.13 | 2,840.13 | 2,785.08 | 2,791.65 | 00:00:00 | | 2008-11-10 | 19,677,000 | 2,791.65 | 2,843.90 | 2,791.65 | 2,837.85 | 00:00:00 | | 2008-11-11 | 17,709,600 | 2,837.85 | 2,837.85 | 2,798.18 | 2,799.56 | 00:00:00 | | 2008-11-12 | 19,246,200 | 2,799.56 | 2,799.56 | 2,760.32 | 2,772.19 | 00:00:00 | | 2008-11-13 | 23,668,800 | 2,772.19 | 2,772.19 | 2,726.46 | 2,729.62 | 00:00:00 | | 2008-11-14 | 26,388,800 | 2,729.62 | 2,787.25 | 2,729.62 | 2,767.67 | 00:00:00 | | 2008-11-17 | 21,222,800 | 2,767.67 | 2,768.81 | 2,732.29 | 2,741.92 | 00:00:00 | | 2008-11-18 | 20,653,200 | 2,741.92 | 2,741.92 | 2,706.92 | 2,714.59 | 00:00:00 | | 2008-11-19 | 27,357,400 | 2,714.59 | 2,725.64 | 2,696.74 | 2,706.27 | 00:00:00 | | 2008-11-20 | 30,040,400 | 2,706.27 | 2,706.27 | 2,641.51 | 2,644.67 | 00:00:00 | | 2008-11-21 | 35,489,000 | 2,644.67 | 2,644.67 | 2,568.54 | 2,578.10 | 00:00:00 | | 2008-11-24 | 20,769,600 | 2,578.10 | 2,630.86 | 2,575.41 | 2,575.48 | 00:00:00 | | 2008-11-25 | 38,513,000 | 2,575.48 | 2,641.02 | 2,575.48 | 2,634.88 | 00:00:00 | | 2008-11-26 | 28,347,600 | 2,634.88 | 2,639.89 | 2,625.24 | 2,637.90 | 00:00:00 | | 2008-11-27 | 27,060,200 | 2,637.90 | 2,673.02 | 2,637.90 | 2,668.74 | 00:00:00 | | 2008-11-28 | 29,990,400 | 2,675.75 | 2,710.96 | 2,667.17 | 2,710.96 | 00:00:00 | | 2008-12-01 | 16,043,800 | 2,710.96 | 2,722.23 | 2,682.93 | 2,682.93 | 00:00:00 | | 2008-12-02 | 19,859,800 | 2,682.93 | 2,682.93 | 2,622.74 | 2,651.15 | 00:00:00 | | 2008-12-03 | 33,268,400 | 2,651.15 | 2,714.41 | 2,651.15 | 2,706.79 | 00:00:00 | | 2008-12-04 | 19,863,400 | 2,706.79 | 2,730.68 | 2,706.79 | 2,730.68 | 00:00:00 | | 2008-12-05 | 25,447,600 | 2,730.68 | 2,736.11 | 2,706.72 | 2,706.72 | 00:00:00 | | 2008-12-08 | 17,231,400 | 2,706.72 | 2,740.12 | 2,699.81 | 2,699.81 | 00:00:00 | | 2008-12-09 | 36,887,000 | 2,699.81 | 2,741.40 | 2,699.81 | 2,724.71 | 00:00:00 | | 2008-12-10 | 23,141,000 | 2,724.71 | 2,724.71 | 2,711.55 | 2,711.55 | 00:00:00 | | 2008-12-11 | 23,994,000 | 2,711.55 | 2,739.55 | 2,711.55 | 2,726.71 | 00:00:00 | | 2008-12-12 | 26,140,400 | 2,726.71 | 2,726.71 | 2,676.95 | 2,676.95 | 00:00:00 | | 2008-12-15 | 25,317,400 | 2,676.95 | 2,700.74 | 2,676.43 | 2,676.43 | 00:00:00 | | 2008-12-16 | 28,413,400 | 2,676.43 | 2,695.84 | 2,672.38 | 2,695.08 | 00:00:00 | | 2008-12-17 | 42,425,600 | 2,695.08 | 2,718.98 | 2,694.93 | 2,695.93 | 00:00:00 | | 2008-12-18 | 27,727,800 | 2,695.93 | 2,709.19 | 2,685.32 | 2,707.59 | 00:00:00 | | 2008-12-19 | 34,714,000 | 2,707.59 | 2,707.59 | 2,655.31 | 2,655.31 | 00:00:00 | | 2008-12-22 | 16,751,800 | 2,655.31 | 2,679.75 | 2,655.31 | 2,679.75 | 00:00:00 | | 2008-12-23 | 13,762,200 | 2,679.75 | 2,680.51 | 2,659.85 | 2,661.74 | 00:00:00 | | 2008-12-24 | 10,792,800 | 2,661.74 | 2,678.17 | 2,655.87 | 2,668.06 | 00:00:00 | | 2008-12-26 | 0 | 2,668.06 | 2,668.06 | 2,668.06 | 2,668.06 | 00:00:00 | | 2008-12-29 | 11,569,600 | 2,668.06 | 2,687.84 | 2,668.06 | 2,677.64 | 00:00:00 | | 2008-12-30 | 10,490,600 | 2,677.64 | 2,687.88 | 2,674.23 | 2,678.22 | 00:00:00 | | 2008-12-31 | 27,667,800 | 2,678.22 | 2,715.71 | 2,678.22 | 2,715.71 | 00:00:00 | | 2009-01-02 | 0 | 2,715.71 | 2,715.71 | 2,715.71 | 2,715.71 | 00:00:00 | | 2009-01-05 | 12,375,600 | 2,715.71 | 2,754.55 | 2,715.71 | 2,744.89 | 00:00:00 | | 2009-01-06 | 18,643,400 | 2,744.89 | 2,783.38 | 2,744.89 | 2,783.38 | 00:00:00 | | 2009-01-07 | 20,671,400 | 2,783.38 | 2,792.33 | 2,764.24 | 2,764.24 | 00:00:00 | | 2009-01-08 | 24,813,000 | 2,764.24 | 2,764.24 | 2,734.47 | 2,756.65 | 00:00:00 | | 2009-01-09 | 24,612,000 | 2,756.65 | 2,764.29 | 2,749.52 | 2,757.41 | 00:00:00 | | 2009-01-12 | 17,421,600 | 2,757.41 | 2,775.69 | 2,756.62 | 2,768.27 | 00:00:00 | | 2009-01-13 | 19,037,800 | 2,768.27 | 2,776.67 | 2,731.88 | 2,774.64 | 00:00:00 | | 2009-01-14 | 17,845,600 | 2,774.64 | 2,789.09 | 2,762.01 | 2,786.78 | 00:00:00 | | 2009-01-15 | 38,029,800 | 2,786.78 | 2,786.78 | 2,742.83 | 2,742.83 | 00:00:00 | | 2009-01-16 | 38,876,400 | 2,742.83 | 2,756.35 | 2,742.83 | 2,752.16 | 00:00:00 | | 2009-01-19 | 19,069,600 | 2,752.16 | 2,766.61 | 2,747.98 | 2,747.98 | 00:00:00 | | 2009-01-20 | 31,539,200 | 2,747.98 | 2,747.98 | 2,707.38 | 2,709.48 | 00:00:00 | | 2009-01-21 | 31,083,200 | 2,709.48 | 2,709.48 | 2,692.43 | 2,705.04 | 00:00:00 | | 2009-01-22 | 27,074,400 | 2,705.04 | 2,738.32 | 2,705.04 | 2,734.41 | 00:00:00 | | 2009-01-23 | 29,782,400 | 2,734.41 | 2,734.41 | 2,705.09 | 2,705.09 | 00:00:00 | | 2009-01-26 | 16,185,400 | 2,705.09 | 2,715.55 | 2,705.09 | 2,705.75 | 00:00:00 | | 2009-01-27 | 19,431,600 | 2,705.75 | 2,739.43 | 2,705.75 | 2,735.86 | 00:00:00 | | 2009-01-28 | 37,090,400 | 2,735.86 | 2,750.54 | 2,724.35 | 2,747.90 | 00:00:00 | | 2009-01-29 | 62,808,000 | 2,747.90 | 2,800.42 | 2,747.90 | 2,770.12 | 00:00:00 | | 2009-01-30 | 41,394,200 | 2,770.12 | 2,774.14 | 2,753.48 | 2,774.14 | 00:00:00 | | 2009-02-02 | 27,992,600 | 2,774.14 | 2,774.69 | 2,758.36 | 2,771.50 | 00:00:00 | | 2009-02-03 | 31,328,800 | 2,771.50 | 2,780.36 | 2,760.00 | 2,780.29 | 00:00:00 | | 2009-02-04 | 28,347,200 | 2,780.29 | 2,792.62 | 2,764.32 | 2,768.62 | 00:00:00 | | 2009-02-05 | 29,001,400 | 2,768.62 | 2,773.50 | 2,754.82 | 2,773.50 | 00:00:00 | | 2009-02-06 | 0 | 2,773.50 | 2,773.50 | 2,773.50 | 2,773.50 | 00:00:00 | | 2009-02-09 | 34,221,200 | 2,773.50 | 2,806.02 | 2,766.56 | 2,766.56 | 00:00:00 | | 2009-02-10 | 33,894,200 | 2,766.56 | 2,772.65 | 2,745.63 | 2,750.05 | 00:00:00 | | 2009-02-11 | 26,768,000 | 2,750.05 | 2,750.05 | 2,718.54 | 2,730.23 | 00:00:00 | | 2009-02-12 | 25,716,200 | 2,730.23 | 2,750.15 | 2,730.23 | 2,750.15 | 00:00:00 | | 2009-02-13 | 35,708,400 | 2,750.15 | 2,755.45 | 2,746.90 | 2,750.77 | 00:00:00 | | 2009-02-16 | 33,626,800 | 2,750.77 | 2,750.77 | 2,680.19 | 2,680.19 | 00:00:00 | | 2009-02-17 | 33,844,400 | 2,680.19 | 2,680.24 | 2,664.90 | 2,672.62 | 00:00:00 | | 2009-02-18 | 37,274,800 | 2,672.62 | 2,672.62 | 2,613.74 | 2,621.00 | 00:00:00 | | 2009-02-19 | 36,161,600 | 2,621.00 | 2,622.31 | 2,594.18 | 2,616.93 | 00:00:00 | | 2009-02-20 | 33,368,800 | 2,616.93 | 2,616.93 | 2,562.50 | 2,576.68 | 00:00:00 | | 2009-02-23 | 26,806,000 | 2,576.68 | 2,577.09 | 2,538.04 | 2,538.29 | 00:00:00 | | 2009-02-24 | 31,167,200 | 2,538.29 | 2,538.29 | 2,479.38 | 2,487.53 | 00:00:00 | | 2009-02-25 | 27,162,200 | 2,487.53 | 2,531.54 | 2,487.53 | 2,499.82 | 00:00:00 | | 2009-02-26 | 24,160,200 | 2,499.82 | 2,512.13 | 2,496.87 | 2,497.43 | 00:00:00 | | 2009-02-27 | 33,374,800 | 2,497.43 | 2,522.32 | 2,489.11 | 2,522.32 | 00:00:00 | | 2009-03-02 | 22,456,800 | 2,522.32 | 2,522.32 | 2,479.13 | 2,481.51 | 00:00:00 | | 2009-03-03 | 23,621,200 | 2,481.51 | 2,481.51 | 2,411.16 | 2,417.95 | 00:00:00 | | 2009-03-04 | 29,326,600 | 2,417.95 | 2,469.48 | 2,417.95 | 2,469.34 | 00:00:00 | | 2009-03-05 | 21,742,800 | 2,469.34 | 2,513.97 | 2,469.34 | 2,491.40 | 00:00:00 | | 2009-03-06 | 32,120,600 | 2,491.40 | 2,491.40 | 2,452.64 | 2,471.04 | 00:00:00 | | 2009-03-09 | 42,739,000 | 2,471.04 | 2,496.28 | 2,461.85 | 2,469.17 | 00:00:00 | | 2009-03-10 | 43,300,400 | 2,469.17 | 2,469.17 | 2,451.13 | 2,462.71 | 00:00:00 | | 2009-03-11 | 43,274,800 | 2,462.71 | 2,519.40 | 2,462.71 | 2,497.51 | 00:00:00 | | 2009-03-12 | 31,186,400 | 2,497.51 | 2,503.29 | 2,488.08 | 2,491.62 | 00:00:00 | | 2009-03-13 | 41,346,800 | 2,491.62 | 2,534.06 | 2,491.62 | 2,523.39 | 00:00:00 | | 2009-03-16 | 28,998,600 | 2,523.39 | 2,562.93 | 2,523.39 | 2,544.33 | 00:00:00 | | 2009-03-17 | 24,421,800 | 2,544.33 | 2,565.28 | 2,528.65 | 2,564.72 | 00:00:00 | | 2009-03-18 | 33,692,600 | 2,564.72 | 2,613.83 | 2,564.72 | 2,606.33 | 00:00:00 | | 2009-03-19 | 27,517,800 | 2,606.33 | 2,633.21 | 2,606.33 | 2,633.21 | 00:00:00 | | 2009-03-20 | 36,333,400 | 2,633.21 | 2,633.21 | 2,598.95 | 2,599.03 | 00:00:00 | | 2009-03-23 | 28,454,800 | 2,599.03 | 2,604.47 | 2,582.99 | 2,591.43 | 00:00:00 | | 2009-03-24 | 32,118,400 | 2,591.43 | 2,677.52 | 2,591.43 | 2,635.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
